Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 36,54 | 36,84 | 36,17 | 36,84 | 36,84 | 118 |
16 mag 2024 | 37,96 | 37,96 | 36,76 | 36,76 | 36,76 | 463 |
15 mag 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
14 mag 2024 | 37,10 | 37,18 | 37,10 | 37,18 | 37,18 | 30 |
13 mag 2024 | 37,98 | 37,98 | 37,44 | 37,44 | 37,44 | 43 |
10 mag 2024 | 36,87 | 38,04 | 36,87 | 38,04 | 38,04 | 15 |
09 mag 2024 | 35,95 | 36,60 | 35,95 | 36,60 | 36,60 | 20 |
08 mag 2024 | 36,24 | 36,24 | 35,90 | 35,90 | 35,90 | 100 |
07 mag 2024 | 32,31 | 36,17 | 32,31 | 36,17 | 36,17 | 49 |
06 mag 2024 | 31,45 | 32,01 | 31,45 | 32,01 | 32,01 | 100 |
03 mag 2024 | 31,65 | 31,65 | 31,65 | 31,65 | 31,65 | - |
02 mag 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
30 apr 2024 | 33,13 | 33,24 | 33,13 | 33,24 | 33,24 | 50 |
29 apr 2024 | 33,21 | 33,21 | 33,21 | 33,21 | 33,21 | - |
26 apr 2024 | 32,86 | 32,86 | 32,86 | 32,86 | 32,86 | - |
25 apr 2024 | 30,24 | 32,31 | 30,24 | 32,31 | 32,31 | 150 |
24 apr 2024 | 30,83 | 31,58 | 30,83 | 31,58 | 31,58 | 70 |
23 apr 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
22 apr 2024 | 30,17 | 30,17 | 29,89 | 29,89 | 29,89 | 370 |
19 apr 2024 | 30,27 | 30,27 | 30,23 | 30,23 | 30,23 | 125 |
18 apr 2024 | 31,64 | 31,64 | 30,83 | 30,83 | 30,83 | 162 |
17 apr 2024 | 31,27 | 31,64 | 31,27 | 31,64 | 31,64 | 1 |
16 apr 2024 | 31,82 | 31,90 | 31,82 | 31,90 | 31,90 | 50 |
15 apr 2024 | 32,01 | 32,52 | 32,01 | 32,52 | 32,52 | 292 |
12 apr 2024 | 33,22 | 33,22 | 33,02 | 33,02 | 33,02 | 300 |
11 apr 2024 | 33,61 | 33,61 | 33,40 | 33,40 | 33,40 | 50 |
10 apr 2024 | 33,72 | 33,72 | 33,72 | 33,72 | 33,72 | - |
09 apr 2024 | 32,28 | 33,66 | 32,28 | 33,66 | 33,66 | 100 |
08 apr 2024 | 31,74 | 31,74 | 31,74 | 31,74 | 31,74 | - |
05 apr 2024 | 31,10 | 31,69 | 31,10 | 31,69 | 31,69 | 5 |
04 apr 2024 | 31,60 | 31,75 | 31,42 | 31,75 | 31,75 | 70 |
03 apr 2024 | 31,38 | 31,67 | 31,37 | 31,67 | 31,67 | 115 |
02 apr 2024 | 31,59 | 31,59 | 31,49 | 31,49 | 31,49 | 100 |
28 mar 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | - |
27 mar 2024 | 31,28 | 31,28 | 31,24 | 31,24 | 31,24 | 100 |
26 mar 2024 | 30,75 | 31,70 | 30,75 | 31,70 | 31,70 | 40 |
25 mar 2024 | 31,16 | 31,16 | 30,81 | 30,81 | 30,81 | 191 |
22 mar 2024 | 31,90 | 31,90 | 31,70 | 31,70 | 31,70 | 1.655 |
21 mar 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
20 mar 2024 | 31,47 | 31,52 | 31,47 | 31,52 | 31,52 | 3 |
19 mar 2024 | 32,01 | 32,01 | 31,38 | 31,38 | 31,38 | 16 |
18 mar 2024 | 32,26 | 32,27 | 32,26 | 32,27 | 32,27 | 15 |
15 mar 2024 | 33,85 | 33,85 | 31,85 | 31,95 | 31,95 | 491 |
14 mar 2024 | 34,94 | 34,94 | 33,91 | 33,91 | 33,91 | 350 |
13 mar 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
12 mar 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
11 mar 2024 | 33,90 | 33,90 | 33,54 | 33,54 | 33,54 | 70 |
08 mar 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | 4 |
07 mar 2024 | 33,60 | 34,73 | 33,60 | 34,73 | 34,73 | 110 |
06 mar 2024 | 33,22 | 33,74 | 33,22 | 33,74 | 33,74 | 175 |
05 mar 2024 | 33,19 | 33,19 | 33,09 | 33,09 | 33,09 | 130 |
04 mar 2024 | 34,10 | 34,10 | 33,81 | 33,81 | 33,81 | 52 |
01 mar 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
29 feb 2024 | 33,10 | 33,10 | 33,10 | 33,10 | 33,10 | - |
28 feb 2024 | 34,49 | 34,49 | 33,20 | 33,20 | 33,20 | 50 |
27 feb 2024 | 33,09 | 34,42 | 33,09 | 34,42 | 34,42 | 80 |
26 feb 2024 | 32,78 | 33,05 | 32,78 | 33,05 | 33,05 | 630 |
26 feb 2024 | 0.35 Dividendo |
23 feb 2024 | 33,71 | 33,71 | 33,71 | 33,71 | 33,36 | - |
22 feb 2024 | 33,54 | 34,12 | 33,54 | 33,77 | 33,42 | 63 |
21 feb 2024 | 32,51 | 32,78 | 32,51 | 32,78 | 32,44 | 5 |
20 feb 2024 | 32,93 | 32,93 | 32,93 | 32,93 | 32,59 | - |
19 feb 2024 | 33,15 | 33,15 | 33,15 | 33,15 | 32,81 | 1.010 |
16 feb 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,30 | - |
15 feb 2024 | 33,30 | 33,54 | 33,30 | 33,33 | 32,98 | 78 |
14 feb 2024 | 32,56 | 32,56 | 32,56 | 32,56 | 32,22 | - |
13 feb 2024 | 33,94 | 33,94 | 33,11 | 33,11 | 32,77 | 15 |
12 feb 2024 | 33,65 | 33,99 | 33,65 | 33,99 | 33,64 | 15 |
09 feb 2024 | 33,10 | 33,70 | 33,10 | 33,70 | 33,35 | 40 |
08 feb 2024 | 32,12 | 33,28 | 32,12 | 33,28 | 32,93 | 669 |
07 feb 2024 | 33,44 | 33,44 | 31,85 | 32,01 | 31,68 | 180 |
06 feb 2024 | 33,13 | 34,69 | 33,13 | 34,00 | 33,65 | 170 |
05 feb 2024 | 33,65 | 33,65 | 33,65 | 33,65 | 33,30 | - |
02 feb 2024 | 33,47 | 33,67 | 33,47 | 33,67 | 33,32 | 300 |
01 feb 2024 | 33,60 | 33,99 | 33,60 | 33,99 | 33,63 | 51 |
31 gen 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,38 | - |
30 gen 2024 | 33,74 | 34,03 | 33,74 | 34,03 | 33,67 | 60 |
29 gen 2024 | 34,24 | 34,24 | 33,47 | 33,47 | 33,13 | 100 |
26 gen 2024 | 33,92 | 34,26 | 33,92 | 34,26 | 33,90 | 300 |
25 gen 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 33,76 | - |
24 gen 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,15 | - |
23 gen 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,33 | - |
22 gen 2024 | 34,82 | 34,82 | 34,82 | 34,82 | 34,46 | - |
19 gen 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,16 | 2 |
18 gen 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,56 | - |
17 gen 2024 | 32,92 | 32,92 | 32,84 | 32,84 | 32,50 | 5 |
16 gen 2024 | 33,60 | 33,61 | 33,60 | 33,61 | 33,26 | 205 |
15 gen 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,15 | - |
12 gen 2024 | 34,65 | 34,65 | 34,34 | 34,51 | 34,15 | 157 |
11 gen 2024 | 35,00 | 35,00 | 34,56 | 34,63 | 34,27 | 5.550 |
10 gen 2024 | 35,08 | 35,08 | 34,44 | 34,44 | 34,08 | 160 |
09 gen 2024 | 35,55 | 35,55 | 35,20 | 35,20 | 34,83 | 50 |
08 gen 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 34,64 | - |
05 gen 2024 | 34,54 | 34,56 | 34,54 | 34,56 | 34,20 | 60 |
04 gen 2024 | 35,51 | 35,51 | 34,78 | 34,78 | 34,42 | 100 |
03 gen 2024 | 36,60 | 36,60 | 35,53 | 35,53 | 35,16 | 12 |
02 gen 2024 | 37,80 | 37,80 | 37,00 | 37,00 | 36,62 | 350 |
29 dic 2023 | 37,56 | 37,56 | 37,56 | 37,56 | 37,17 | - |
28 dic 2023 | 37,90 | 37,90 | 37,56 | 37,56 | 37,17 | 700 |
27 dic 2023 | 37,81 | 38,03 | 37,81 | 37,99 | 37,60 | 65 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...